Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 94.80
-1.40 (-1.46%)
At close: Sep 19, 2025
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 96.00 | 96.00 | 96.00 | 94.80 | 94.80 | -1.46% | 81 |
| Sep 18, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2.12% | - |
| Sep 17, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.05% | - |
| Sep 16, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.12% | - |
| Sep 15, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 2.62% | - |
| Sep 12, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.38% | - |
| Sep 11, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.87% | - |
| Sep 10, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | - |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.70% | - |
| Sep 8, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 1.31% | - |
| Sep 5, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 2.24% | - |
| Sep 4, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 2.00% | - |
| Sep 3, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.56% | - |
| Sep 2, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -3.25% | - |
| Sep 1, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.96% | - |
| Aug 29, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -2.21% | - |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.40 | 90.40 | -0.71% | 16 |
| Aug 27, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.39% | - |
| Aug 26, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -1.57% | - |
| Aug 25, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.77% | - |
| Aug 22, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.11% | - |
| Aug 21, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.03% | - |
| Aug 20, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.91% | - |
| Aug 19, 2025 | 95.85 | 95.85 | 95.85 | 93.35 | 93.35 | 0.43% | 4 |
| Aug 18, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -1.95% | - |
| Aug 14, 2025 | 98.05 | 98.05 | 98.05 | 94.80 | 94.80 | -0.26% | 50 |
| Aug 13, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.31% | - |
| Aug 12, 2025 | 96.30 | 96.30 | 96.30 | 95.35 | 95.35 | 1.38% | 600 |
| Aug 11, 2025 | 97.30 | 97.30 | 97.30 | 94.05 | 94.05 | -1.47% | 10 |
| Aug 8, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.69% | - |
| Aug 7, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.28% | - |
| Aug 6, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.70% | - |
| Aug 5, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.05% | - |
| Aug 4, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Aug 1, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -3.88% | - |
| Jul 31, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 2.44% | - |
| Jul 30, 2025 | 97.45 | 97.45 | 97.45 | 94.35 | 94.35 | 1.45% | 52 |
| Jul 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.05% | - |
| Jul 28, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 1.86% | - |
| Jul 25, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -2.20% | - |
| Jul 24, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.41% | - |
| Jul 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.76% | - |
| Jul 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -3.20% | - |
| Jul 21, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 1.68% | - |
| Jul 18, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.37% | - |
| Jul 17, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.64% | - |
| Jul 16, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.34% | - |
| Jul 15, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.54% | - |
| Jul 14, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.38% | - |
| Jul 11, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.27% | - |